Skip to main content
CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.458
-0.072 (-13.63%)
At close: Dec 5, 2025, 4:00 PM EST
0.472
+0.015 (3.17%)
After-hours: Dec 5, 2025, 7:49 PM EST

CISO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.530.460.460.46-13.63%719,721
Dec 4, 20250.530.540.510.530.532.42%378,254
Dec 3, 20250.520.530.490.520.520.10%476,599
Dec 2, 20250.510.540.510.520.520.96%208,495
Dec 1, 20250.570.580.500.510.51-3.67%814,463
Nov 28, 20250.530.600.520.530.531.22%1,346,334
Nov 26, 20250.540.540.510.530.53-0.49%378,795
Nov 25, 20250.550.580.510.530.53-4.49%372,740
Nov 24, 20250.520.550.520.550.556.74%391,893
Nov 21, 20250.580.580.520.520.52-6.18%462,067
Nov 20, 20250.610.630.550.550.55-5.81%655,571
Nov 19, 20250.620.640.580.590.59-6.90%377,444
Nov 18, 20250.600.650.540.630.635.70%932,541
Nov 17, 20250.720.730.590.600.60-18.64%1,256,827
Nov 14, 20250.860.940.710.730.73-23.01%2,380,143
Nov 13, 20251.001.010.940.950.95-4.59%465,780
Nov 12, 20250.991.010.971.001.000.32%226,459
Nov 11, 20251.001.040.980.990.99-1.70%239,669
Nov 10, 20250.981.020.981.011.013.81%283,148
Nov 7, 20250.970.990.900.970.971.21%455,421
Nov 6, 20251.041.040.930.960.96-6.67%665,268
Nov 5, 20251.031.040.981.031.031.98%282,578
Nov 4, 20251.071.110.991.011.01-8.18%651,215
Nov 3, 20251.111.151.061.101.10-0.90%618,280
Oct 31, 20251.041.121.041.111.115.71%497,291
Oct 30, 20251.101.121.041.051.05-4.55%513,227
Oct 29, 20251.161.161.071.101.10-4.35%534,490
Oct 28, 20251.171.231.141.151.15-0.86%235,712
Oct 27, 20251.271.291.161.161.16-7.20%218,999
Oct 24, 20251.161.251.101.251.257.76%509,378
Oct 23, 20251.131.181.101.161.161.75%273,412
Oct 22, 20251.231.241.111.141.14-9.52%721,093
Oct 21, 20251.201.311.191.261.263.28%474,210
Oct 20, 20251.211.241.161.221.220.83%391,982
Oct 17, 20251.251.281.191.211.21-5.47%677,773
Oct 16, 20251.351.361.201.281.28-3.03%943,590
Oct 15, 20251.401.451.291.321.32-5.71%1,252,538
Oct 14, 20251.321.481.231.401.409.37%2,160,509
Oct 13, 20251.241.351.241.281.284.92%1,233,629
Oct 10, 20251.151.231.131.221.226.09%1,556,812
Oct 9, 20251.141.171.111.151.15-0.86%589,613
Oct 8, 20251.141.181.091.161.168.41%1,531,315
Oct 7, 20251.121.151.051.071.07-6.96%782,633
Oct 6, 20251.151.161.091.151.153.60%630,730
Oct 3, 20251.201.221.091.111.11-6.72%880,920
Oct 2, 20251.091.191.081.191.1910.19%850,590
Oct 1, 20251.071.111.051.081.082.86%558,044
Sep 30, 20251.101.111.001.051.05-2.78%823,321
Sep 29, 20251.101.191.021.081.080.93%1,693,239
Sep 26, 20251.121.141.051.071.07-2.73%436,584
Sep 25, 20251.081.141.051.101.10-1.79%525,521
Sep 24, 20251.121.201.071.121.126.67%817,772
Sep 23, 20251.171.211.001.051.05-7.89%1,383,374
Sep 22, 20251.191.261.131.141.14-4.20%616,420
Sep 19, 20251.231.261.011.191.19-2.46%1,287,713
Sep 18, 20251.321.321.221.221.22-5.43%917,480
Sep 17, 20251.321.391.291.291.29-4.44%576,439
Sep 16, 20251.241.471.221.351.358.00%1,984,647
Sep 15, 20251.241.331.211.251.251.63%607,569
Sep 12, 20251.251.281.211.231.23-0.81%499,601
Sep 11, 20251.111.321.111.241.248.77%1,835,282
Sep 10, 20251.151.181.051.141.14-892,108
Sep 9, 20251.091.141.051.141.145.56%924,620
Sep 8, 20251.051.171.001.081.083.85%1,630,910
Sep 5, 20250.901.080.901.041.0418.20%1,698,221
Sep 4, 20250.900.910.860.880.88-2.06%199,482
Sep 3, 20250.920.920.880.900.90-1.11%265,125
Sep 2, 20250.930.930.900.910.91-1.56%243,209
Aug 29, 20250.950.950.910.920.92-0.91%187,311
Aug 28, 20250.960.960.920.930.93-0.62%179,116
Aug 27, 20250.950.950.900.940.940.50%261,982
Aug 26, 20250.960.960.910.930.93-2.09%200,579
Aug 25, 20250.971.000.950.950.95-1.17%205,053
Aug 22, 20250.910.990.910.960.964.05%313,773
Aug 21, 20250.900.930.900.930.930.61%174,585
Aug 20, 20250.860.950.850.920.924.10%1,008,239
Aug 19, 20250.950.960.880.880.88-4.10%399,508
Aug 18, 20250.960.980.910.920.92-3.87%355,031
Aug 15, 20251.031.040.940.960.96-7.77%768,710
Aug 14, 20250.981.090.951.041.046.12%850,921
Aug 13, 20250.900.990.890.980.9811.64%482,107
Aug 12, 20250.910.930.830.880.88-5.61%876,958
Aug 11, 20250.930.950.910.930.93-1.25%277,476
Aug 8, 20250.940.970.920.940.940.11%309,704
Aug 7, 20251.001.010.940.940.94-4.97%454,081
Aug 6, 20251.031.030.950.990.99-1.98%514,362
Aug 5, 20250.991.020.971.011.012.54%455,987
Aug 4, 20251.031.050.960.990.99-1.07%521,125
Aug 1, 20251.001.020.951.001.00-2.38%750,844
Jul 31, 20251.031.041.001.021.020.99%264,472
Jul 30, 20251.061.061.001.011.01-2.88%383,944
Jul 29, 20251.061.061.011.041.04-461,754
Jul 28, 20251.091.091.041.041.04-4.59%322,778
Jul 25, 20251.061.091.041.091.092.83%326,185
Jul 24, 20251.121.151.041.061.06-5.36%1,028,946
Jul 23, 20251.071.141.041.121.124.67%646,119
Jul 22, 20251.071.081.031.071.070.94%385,873
Jul 21, 20251.091.121.041.061.06-1.85%1,138,109
Jul 18, 20251.151.151.041.081.08-6.09%1,554,943
Jul 17, 20251.181.191.101.151.15-0.86%1,158,831